NEXT FUNDS新興国株式・MSCIエマージング・マーケット・インデックス(為替ヘッジなし)連動型上場投信 (2520)

2520
🏛️ 日本 →
1,737.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 1,128.00 1,128.00 1,108.00 1,109.50 0.0M
2022-12-29 1,115.00 1,116.50 1,108.00 1,112.50 0.0M
2022-12-28 1,117.00 1,124.00 1,112.00 1,120.00 0.0M
2022-12-27 1,116.50 1,116.50 1,112.00 1,112.00 0.0M
2022-12-26 1,112.50 1,114.00 1,091.50 1,103.00 0.0M
2022-12-23 1,103.00 1,108.50 1,100.00 1,103.00 0.0M
2022-12-22 1,103.50 1,113.50 1,098.00 1,110.00 0.0M
2022-12-21 1,103.00 1,103.00 1,090.00 1,097.50 0.0M
2022-12-20 1,137.50 1,144.50 1,092.50 1,094.00 0.0M
2022-12-19 1,136.50 1,139.00 1,129.00 1,132.50 0.0M
2022-12-16 1,143.00 1,150.00 1,138.00 1,141.50 0.0M
2022-12-15 1,156.00 1,156.00 1,138.00 1,143.00 0.0M
2022-12-14 1,158.50 1,158.50 1,147.00 1,154.00 0.0M
2022-12-13 1,164.00 1,164.00 1,156.50 1,158.50 0.0M
2022-12-12 1,155.00 1,159.00 1,150.00 1,159.00 0.0M
2022-12-09 1,162.50 1,162.50 1,157.00 1,160.00 0.0M
2022-12-08 1,153.00 1,153.00 1,137.00 1,153.00 0.0M
2022-12-07 1,161.50 1,165.00 1,153.50 1,164.00 0.0M
2022-12-06 1,165.00 1,167.00 1,160.00 1,161.50 0.0M
2022-12-05 1,155.00 1,160.00 1,153.50 1,155.00 0.0M
2022-12-02 1,174.00 1,174.00 1,147.50 1,147.50 0.0M
2022-12-01 1,172.50 1,180.00 1,166.00 1,178.00 0.0M
2022-11-30 1,158.00 1,162.00 1,158.00 1,161.50 0.0M
2022-11-29 1,135.00 1,147.00 1,120.00 1,147.00 0.0M
2022-11-28 1,140.50 1,148.00 1,122.50 1,127.00 0.0M
2022-11-25 1,147.00 1,150.50 1,143.00 1,145.00 0.0M
2022-11-24 1,140.00 1,144.50 1,138.00 1,140.00 0.0M
2022-11-22 1,150.00 1,151.00 1,144.00 1,145.00 0.0M
2022-11-21 1,156.00 1,156.00 1,135.00 1,140.00 0.0M
2022-11-18 1,158.50 1,160.00 1,133.00 1,144.00 0.0M
2022-11-17 1,154.50 1,159.50 1,123.00 1,139.50 0.0M
2022-11-16 1,171.00 1,171.00 1,160.00 1,163.50 0.0M
2022-11-15 1,147.50 1,176.00 1,147.50 1,175.00 0.0M
2022-11-14 1,149.50 1,162.50 1,149.00 1,149.00 0.0M
2022-11-11 1,142.00 1,150.00 1,140.00 1,149.50 0.0M
2022-11-10 1,141.50 1,143.00 1,134.00 1,134.00 0.0M
2022-11-09 1,146.00 1,147.00 1,144.50 1,147.00 0.0M
2022-11-08 1,153.50 1,153.50 1,147.00 1,149.00 0.0M
2022-11-07 1,137.50 1,153.00 1,120.50 1,146.00 0.0M
2022-11-04 1,115.00 1,141.00 1,108.00 1,132.00 0.0M
2022-11-02 1,118.50 1,122.00 1,109.00 1,119.50 0.0M
2022-11-01 1,095.00 1,117.50 1,095.00 1,117.50 0.0M
2022-10-31 1,091.50 1,095.50 1,088.50 1,088.50 0.0M
2022-10-28 1,094.00 1,107.00 1,078.00 1,078.00 0.0M
2022-10-27 1,106.50 1,106.50 1,092.00 1,094.50 0.0M
2022-10-26 1,090.00 1,104.50 1,086.00 1,092.00 0.0M
2022-10-25 1,097.50 1,098.00 1,084.00 1,092.00 0.1M
2022-10-24 1,131.00 1,132.50 1,101.00 1,101.00 0.0M
2022-10-21 1,130.50 1,131.00 1,124.50 1,126.50 0.0M
2022-10-20 1,117.50 1,123.50 1,108.50 1,123.50 0.0M
2022-10-19 1,133.50 1,140.00 1,132.00 1,132.00 0.0M
2022-10-18 1,136.50 1,136.50 1,120.00 1,132.50 0.0M
2022-10-17 1,105.00 1,113.50 1,100.00 1,113.50 0.0M
2022-10-14 1,101.00 1,123.00 1,100.50 1,119.00 0.0M
2022-10-13 1,100.00 1,100.00 1,093.00 1,093.00 0.0M
2022-10-12 1,095.00 1,102.50 1,086.00 1,096.00 0.0M
2022-10-11 1,109.50 1,110.50 1,093.00 1,098.50 0.1M
2022-10-07 1,144.00 1,144.00 1,133.00 1,136.00 0.0M
2022-10-06 1,145.00 1,153.50 1,145.00 1,152.50 0.0M
2022-10-05 1,135.00 1,145.00 1,135.00 1,145.00 0.0M
2022-10-04 1,110.00 1,127.00 1,110.00 1,127.00 0.0M
2022-10-03 1,100.50 1,103.00 1,089.00 1,103.00 0.0M
2022-09-30 1,110.00 1,111.50 1,098.00 1,105.00 0.0M
2022-09-29 1,117.50 1,122.50 1,111.00 1,112.00 0.0M
2022-09-28 1,120.00 1,122.50 1,100.00 1,107.50 0.0M
2022-09-27 1,122.50 1,123.00 1,116.50 1,119.00 0.0M
2022-09-26 1,140.00 1,142.50 1,106.00 1,126.50 0.0M
2022-09-22 1,159.00 1,163.00 1,144.00 1,153.50 0.0M
2022-09-21 1,177.00 1,177.00 1,166.00 1,166.00 0.0M
2022-09-20 1,179.00 1,187.50 1,166.00 1,175.00 0.0M
2022-09-16 1,183.00 1,196.50 1,173.50 1,175.50 0.0M
2022-09-15 1,198.50 1,198.50 1,187.50 1,193.00 0.0M
2022-09-14 1,211.50 1,211.50 1,200.00 1,200.50 0.0M
2022-09-13 1,212.00 1,221.00 1,212.00 1,217.00 0.0M
2022-09-12 1,213.00 1,218.00 1,204.00 1,207.50 0.0M
2022-09-09 1,196.50 1,205.50 1,196.50 1,205.50 0.0M
2022-09-08 1,197.00 1,198.50 1,192.00 1,192.00 0.0M
2022-09-07 1,188.00 1,188.00 1,180.00 1,185.50 0.0M
2022-09-06 1,185.50 1,185.50 1,178.00 1,183.00 0.0M
2022-09-05 1,196.50 1,206.00 1,194.00 1,194.00 0.0M
2022-09-02 1,200.50 1,200.50 1,197.00 1,197.00 0.0M
2022-09-01 1,206.00 1,210.50 1,197.50 1,197.50 0.0M
2022-08-31 1,207.50 1,213.00 1,200.00 1,210.50 0.0M
2022-08-30 1,216.00 1,216.00 1,201.00 1,208.50 0.0M
2022-08-29 1,207.00 1,213.00 1,205.00 1,213.00 0.0M
2022-08-26 1,216.00 1,221.00 1,214.50 1,215.00 0.0M
2022-08-25 1,202.00 1,202.00 1,196.00 1,201.50 0.0M
2022-08-24 1,198.50 1,203.00 1,186.00 1,188.00 0.0M
2022-08-23 1,202.50 1,202.50 1,190.50 1,192.50 0.0M
2022-08-22 1,202.00 1,205.50 1,198.00 1,203.50 0.0M
2022-08-19 1,209.00 1,213.50 1,207.00 1,213.50 0.0M
2022-08-18 1,208.00 1,209.50 1,205.00 1,209.00 0.0M
2022-08-17 1,202.50 1,208.00 1,200.50 1,208.00 0.0M
2022-08-16 1,194.00 1,201.00 1,194.00 1,198.00 0.0M
2022-08-15 1,200.00 1,201.50 1,195.00 1,200.50 0.0M
2022-08-12 1,191.50 1,192.00 1,183.50 1,189.50 0.0M
2022-08-10 1,190.00 1,190.00 1,176.00 1,176.00 0.0M
2022-08-09 1,193.00 1,194.00 1,184.00 1,194.00 0.0M
2022-08-08 1,187.00 1,191.00 1,185.00 1,190.00 0.0M
2022-08-05 1,168.00 1,179.00 1,166.00 1,179.00 0.0M
2022-08-04 1,160.50 1,171.00 1,160.50 1,165.00 0.0M
2022-08-03 1,148.00 1,162.50 1,148.00 1,151.00 0.0M
2022-08-02 1,160.50 1,160.50 1,125.00 1,127.00 0.0M
2022-08-01 1,168.50 1,168.50 1,153.50 1,160.50 0.0M
2022-07-29 1,180.00 1,188.50 1,161.50 1,161.50 0.0M
2022-07-28 1,193.00 1,193.00 1,183.50 1,183.50 0.0M
2022-07-27 1,189.00 1,189.50 1,184.50 1,187.00 0.0M
2022-07-26 1,186.00 1,187.00 1,183.00 1,187.00 0.0M
2022-07-25 1,183.00 1,183.00 1,176.00 1,179.00 0.0M
2022-07-22 1,195.50 1,197.00 1,192.50 1,192.50 0.0M
2022-07-21 1,193.00 1,195.50 1,190.00 1,190.00 0.0M
2022-07-20 1,196.00 1,203.00 1,196.00 1,200.00 0.0M
2022-07-19 1,188.50 1,188.50 1,179.00 1,182.50 0.0M
2022-07-15 1,179.50 1,179.50 1,169.00 1,172.50 0.0M
2022-07-14 1,169.00 1,178.50 1,167.00 1,176.50 0.0M
2022-07-13 1,174.00 1,175.00 1,167.00 1,175.00 0.0M
2022-07-12 1,182.00 1,182.00 1,161.50 1,167.50 0.0M
2022-07-11 1,199.50 1,200.00 1,183.00 1,183.00 0.0M
2022-07-08 1,185.50 1,196.00 1,185.50 1,188.50 0.0M
2022-07-07 1,168.50 1,176.50 1,159.50 1,176.50 0.0M
2022-07-06 1,189.00 1,189.00 1,159.50 1,159.50 0.0M
2022-07-05 1,174.00 1,198.00 1,174.00 1,189.00 0.0M
2022-07-04 1,187.00 1,187.00 1,169.00 1,169.00 0.0M
2022-07-01 1,195.00 1,201.00 1,163.00 1,163.00 0.0M
2022-06-30 1,201.00 1,204.00 1,192.50 1,197.00 0.0M
2022-06-29 1,212.50 1,212.50 1,204.00 1,205.00 0.0M
2022-06-28 1,208.00 1,216.00 1,206.00 1,208.00 0.0M
2022-06-27 1,203.50 1,217.00 1,196.00 1,208.00 0.0M
2022-06-24 1,179.50 1,182.50 1,173.50 1,182.50 0.0M
2022-06-23 1,174.50 1,180.00 1,167.50 1,179.50 0.0M
2022-06-22 1,197.50 1,199.50 1,183.00 1,183.00 0.0M
2022-06-21 1,171.50 1,186.00 1,171.50 1,186.00 0.0M
2022-06-20 1,187.50 1,187.50 1,163.50 1,168.50 0.0M
2022-06-17 1,153.00 1,178.50 1,145.00 1,174.50 0.0M
2022-06-16 1,208.00 1,210.50 1,187.00 1,187.00 0.0M
2022-06-15 1,199.00 1,202.50 1,193.00 1,200.00 0.0M
2022-06-14 1,183.00 1,188.00 1,166.00 1,188.00 0.0M
2022-06-13 1,207.00 1,207.00 1,196.00 1,199.00 0.0M
2022-06-10 1,234.00 1,238.00 1,219.50 1,233.00 0.0M
2022-06-09 1,254.00 1,260.00 1,240.00 1,240.00 0.0M
2022-06-08 1,230.00 1,240.00 1,225.50 1,240.00 0.0M
2022-06-07 1,227.00 1,227.50 1,220.00 1,223.00 0.0M
2022-06-06 1,212.00 1,212.50 1,203.50 1,212.50 0.0M
2022-06-03 1,207.00 1,215.50 1,207.00 1,214.50 0.0M
2022-06-02 1,202.50 1,203.00 1,191.00 1,192.00 0.0M
2022-06-01 1,204.00 1,205.00 1,197.00 1,197.00 0.0M
2022-05-31 1,182.50 1,197.00 1,182.50 1,197.00 0.0M
2022-05-30 1,160.00 1,175.00 1,160.00 1,175.00 0.0M
2022-05-27 1,146.00 1,152.50 1,144.00 1,144.00 0.0M
2022-05-26 1,132.00 1,137.50 1,126.00 1,127.50 0.0M
2022-05-25 1,128.50 1,131.50 1,123.00 1,129.00 0.0M
2022-05-24 1,144.50 1,145.50 1,130.00 1,130.00 0.0M
2022-05-23 1,147.00 1,153.50 1,140.00 1,150.00 0.0M
2022-05-20 1,137.50 1,147.00 1,134.00 1,142.50 0.0M
2022-05-19 1,130.00 1,135.00 1,122.50 1,134.50 0.1M
2022-05-18 1,160.00 1,164.00 1,150.50 1,160.00 0.0M
2022-05-17 1,129.00 1,146.00 1,128.00 1,142.00 0.0M
2022-05-16 1,150.00 1,150.00 1,119.00 1,128.00 0.0M
2022-05-13 1,108.00 1,120.00 1,104.00 1,114.00 0.0M
2022-05-12 1,121.00 1,128.50 1,109.00 1,109.00 0.0M
2022-05-11 1,133.00 1,146.50 1,128.50 1,146.50 0.0M
2022-05-10 1,133.00 1,140.50 1,115.00 1,140.50 0.0M
2022-05-09 1,163.00 1,163.00 1,144.00 1,145.50 0.0M
2022-05-06 1,181.50 1,227.00 1,162.50 1,167.50 0.0M
2022-05-02 1,183.00 1,206.00 1,183.00 1,204.00 0.0M
2022-04-28 1,166.00 1,189.00 1,165.00 1,182.50 0.0M
2022-04-27 1,149.00 1,159.00 1,143.50 1,159.00 0.0M
2022-04-26 1,171.50 1,183.50 1,166.50 1,179.00 0.0M
2022-04-25 1,186.50 1,189.50 1,173.00 1,175.00 0.0M
2022-04-22 1,205.00 1,205.00 1,193.00 1,204.00 0.0M
2022-04-21 1,235.00 1,236.00 1,215.00 1,215.00 0.0M
2022-04-20 1,234.50 1,237.00 1,228.00 1,230.00 0.0M
2022-04-19 1,225.00 1,232.50 1,223.00 1,229.50 0.0M
2022-04-18 1,226.50 1,226.50 1,211.00 1,213.00 0.0M
2022-04-15 1,215.50 1,226.50 1,215.50 1,222.00 0.0M
2022-04-14 1,228.00 1,228.00 1,221.00 1,222.50 0.0M
2022-04-13 1,218.50 1,229.50 1,213.00 1,229.50 0.0M
2022-04-12 1,213.50 1,214.00 1,206.00 1,208.50 0.0M
2022-04-11 1,215.00 1,218.00 1,206.00 1,207.00 0.0M
2022-04-08 1,226.00 1,226.00 1,207.00 1,213.00 0.0M
2022-04-07 1,226.00 1,226.00 1,214.00 1,217.00 0.0M
2022-04-06 1,243.50 1,243.50 1,234.00 1,238.50 0.0M
2022-04-05 1,241.00 1,248.00 1,240.50 1,245.50 0.0M
2022-04-04 1,228.00 1,237.00 1,222.00 1,237.00 0.0M
2022-04-01 1,210.50 1,215.00 1,201.50 1,214.00 0.0M
2022-03-31 1,228.00 1,230.50 1,219.50 1,219.50 0.0M
2022-03-30 1,229.00 1,229.00 1,220.50 1,221.00 0.0M
2022-03-29 1,211.50 1,221.00 1,211.00 1,217.00 0.0M
2022-03-28 1,191.50 1,203.00 1,188.00 1,200.00 0.0M
2022-03-25 1,212.00 1,212.00 1,186.00 1,189.00 0.0M
2022-03-24 1,197.00 1,207.00 1,194.00 1,207.00 0.0M
2022-03-23 1,200.00 1,203.50 1,197.50 1,197.50 0.0M
2022-03-22 1,166.50 1,176.00 1,164.00 1,176.00 0.0M
2022-03-18 1,161.00 1,166.50 1,148.00 1,159.50 0.0M
2022-03-17 1,158.00 1,164.50 1,148.00 1,158.00 0.0M
2022-03-16 1,071.50 1,096.00 1,063.50 1,096.00 0.0M
2022-03-15 1,074.00 1,077.00 1,060.00 1,060.00 0.0M
2022-03-14 1,115.50 1,115.50 1,089.00 1,096.00 0.0M
2022-03-11 1,103.00 1,108.00 1,091.00 1,108.00 0.0M
2022-03-10 1,108.00 1,108.00 1,101.50 1,104.50 0.0M
2022-03-09 1,082.00 1,083.50 1,027.00 1,064.00 0.0M
2022-03-08 1,072.00 1,077.50 1,060.00 1,066.00 0.0M
2022-03-07 1,113.00 1,113.00 1,075.00 1,078.00 0.0M
2022-03-04 1,149.00 1,149.00 1,122.00 1,125.00 0.0M
2022-03-03 1,160.00 1,168.00 1,149.00 1,152.00 0.0M
2022-03-02 1,169.00 1,169.00 1,153.50 1,160.00 0.0M
2022-03-01 1,168.00 1,186.00 1,168.00 1,176.00 0.0M
2022-02-28 1,153.50 1,161.00 1,149.50 1,161.00 0.0M
2022-02-25 1,174.50 1,174.50 1,159.50 1,165.50 0.0M
2022-02-24 1,187.50 1,187.50 1,155.00 1,155.50 0.0M
2022-02-22 1,214.00 1,214.00 1,184.00 1,190.00 0.0M
2022-02-21 1,229.00 1,229.00 1,212.00 1,224.00 0.0M
2022-02-18 1,231.50 1,246.50 1,229.50 1,242.00 0.0M
2022-02-17 1,249.50 1,251.00 1,221.00 1,244.00 0.0M
2022-02-16 1,234.00 1,245.00 1,234.00 1,243.00 0.0M
2022-02-15 1,219.50 1,220.50 1,209.00 1,209.00 0.0M
2022-02-14 1,239.50 1,239.50 1,218.00 1,220.00 0.0M
2022-02-10 1,251.00 1,253.00 1,244.00 1,248.00 0.0M
2022-02-09 1,229.00 1,239.50 1,229.00 1,237.00 0.0M
2022-02-08 1,220.00 1,224.50 1,214.00 1,214.00 0.0M
2022-02-07 1,230.00 1,230.00 1,217.00 1,219.00 0.0M
2022-02-04 1,217.00 1,225.00 1,214.00 1,225.00 0.0M
2022-02-03 1,222.00 1,222.00 1,213.00 1,215.00 0.0M
2022-02-02 1,227.50 1,230.00 1,222.00 1,230.00 0.0M
2022-02-01 1,205.00 1,221.50 1,201.00 1,220.50 0.0M
2022-01-31 1,180.50 1,200.00 1,180.50 1,198.00 0.0M
2022-01-28 1,182.00 1,187.00 1,178.00 1,186.00 0.0M
2022-01-27 1,200.00 1,207.50 1,168.00 1,172.00 0.0M
2022-01-26 1,197.00 1,197.00 1,190.00 1,190.00 0.0M
2022-01-25 1,200.00 1,200.00 1,185.00 1,189.00 0.0M
2022-01-24 1,228.00 1,228.00 1,215.00 1,218.00 0.0M
2022-01-21 1,240.00 1,240.50 1,221.50 1,228.00 0.0M
2022-01-20 1,225.50 1,245.00 1,225.50 1,240.00 0.0M
2022-01-19 1,235.00 1,251.50 1,216.50 1,225.50 0.0M
2022-01-18 1,254.00 1,254.00 1,242.00 1,243.00 0.0M
2022-01-17 1,255.00 1,256.50 1,249.00 1,249.00 0.0M
2022-01-14 1,260.00 1,260.00 1,234.50 1,242.00 0.0M
2022-01-13 1,262.00 1,265.00 1,256.50 1,256.50 0.0M
2022-01-12 1,250.00 1,263.00 1,250.00 1,263.00 0.0M
2022-01-11 1,228.50 1,241.00 1,228.50 1,233.50 0.0M
2022-01-07 1,217.00 1,225.50 1,216.50 1,224.50 0.0M
2022-01-06 1,220.00 1,223.50 1,211.00 1,214.00 0.0M
2022-01-05 1,242.50 1,242.50 1,224.00 1,224.50 0.0M
2022-01-04 1,223.00 1,240.00 1,223.00 1,239.50 0.0M